Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.88 | 53.12 | 52.55 | 53.06 | 8,292,772 | -0.01(-0.02%) |
Nov 27, 2020 | 53.23 | 53.41 | 52.92 | 53.07 | 2,862,685 | -0.03(-0.05%) |
Nov 25, 2020 | 53.57 | 53.65 | 53.09 | 53.10 | 4,582,397 | -0.30(-0.57%) |
Nov 24, 2020 | 53.12 | 53.60 | 52.97 | 53.41 | 9,853,627 | +0.43(+0.82%) |
Nov 23, 2020 | 52.74 | 53.12 | 52.53 | 52.97 | 5,342,639 | +0.19(+0.37%) |
Nov 20, 2020 | 53.04 | 53.37 | 52.62 | 52.78 | 5,287,973 | -0.42(-0.80%) |
Nov 19, 2020 | 53.13 | 53.25 | 52.58 | 53.20 | 6,792,495 | -0.15(-0.28%) |
Nov 18, 2020 | 54.25 | 54.52 | 53.34 | 53.35 | 5,390,428 | -0.72(-1.33%) |
Nov 17, 2020 | 53.81 | 54.45 | 53.75 | 54.07 | 5,060,497 | -0.13(-0.24%) |
Nov 16, 2020 | 53.85 | 54.22 | 53.54 | 54.20 | 5,432,930 | +0.57(+1.07%) |
Nov 13, 2020 | 53.13 | 53.69 | 52.96 | 53.63 | 5,092,876 | +0.54(+1.03%) |
Nov 12, 2020 | 53.39 | 53.39 | 52.65 | 53.08 | 4,212,446 | -0.25(-0.47%) |
Nov 11, 2020 | 52.83 | 53.66 | 52.68 | 53.33 | 6,350,623 | +0.60(+1.14%) |
Nov 10, 2020 | 51.19 | 52.98 | 50.86 | 52.73 | 8,065,041 | +1.08(+2.09%) |
Nov 09, 2020 | 53.34 | 53.79 | 51.61 | 51.65 | 8,956,139 | +0.07(+0.14%) |
Nov 06, 2020 | 51.59 | 52.08 | 51.37 | 51.58 | 4,902,001 | +0.18(+0.36%) |
Nov 05, 2020 | 51.32 | 51.82 | 51.15 | 51.39 | 6,218,731 | +0.65(+1.27%) |
Nov 04, 2020 | 51.36 | 51.55 | 50.50 | 50.74 | 9,085,388 | +0.48(+0.96%) |
Nov 03, 2020 | 49.90 | 51.25 | 49.88 | 50.26 | 7,796,028 | +0.07(+0.15%) |
Nov 02, 2020 | 49.82 | 50.43 | 49.51 | 50.19 | 6,539,563 | +1.13(+2.30%) |
Oct 30, 2020 | 48.98 | 49.42 | 48.55 | 49.06 | 7,117,576 | -0.06(-0.13%) |
Oct 29, 2020 | 49.08 | 49.67 | 48.50 | 49.13 | 6,443,926 | +0.04(+0.08%) |
Oct 28, 2020 | 50.14 | 50.42 | 49.02 | 49.09 | 6,808,868 | -1.72(-3.38%) |
Oct 27, 2020 | 50.92 | 51.50 | 50.74 | 50.81 | 4,766,919 | -0.20(-0.40%) |
Oct 26, 2020 | 51.87 | 51.88 | 50.61 | 51.01 | 7,560,804 | -1.27(-2.44%) |
Oct 23, 2020 | 52.89 | 52.92 | 52.16 | 52.29 | 4,268,315 | -0.19(-0.37%) |
Oct 22, 2020 | 52.49 | 52.56 | 51.95 | 52.48 | 3,820,480 | +0.00(+0.00%) |
Oct 21, 2020 | 52.33 | 52.87 | 52.32 | 52.48 | 4,457,282 | -0.15(-0.28%) |
Oct 20, 2020 | 53.14 | 53.22 | 52.46 | 52.63 | 4,473,328 | -0.18(-0.33%) |
Oct 19, 2020 | 53.55 | 53.86 | 52.68 | 52.80 | 4,266,445 | -0.74(-1.38%) |
Oct 16, 2020 | 54.11 | 54.22 | 53.41 | 53.54 | 6,357,975 | -0.34(-0.63%) |
Oct 15, 2020 | 53.39 | 54.02 | 53.23 | 53.89 | 6,295,742 | -0.23(-0.42%) |
Oct 14, 2020 | 54.18 | 54.60 | 53.67 | 54.11 | 5,555,011 | -0.29(-0.53%) |
Oct 13, 2020 | 54.42 | 54.51 | 54.06 | 54.40 | 5,787,467 | +0.23(+0.43%) |
Oct 12, 2020 | 53.23 | 54.55 | 53.22 | 54.17 | 9,022,916 | +1.25(+2.36%) |
Oct 09, 2020 | 52.57 | 53.09 | 52.35 | 52.92 | 4,886,736 | +0.74(+1.42%) |
Oct 08, 2020 | 52.17 | 52.42 | 51.94 | 52.19 | 4,853,688 | +0.29(+0.55%) |
Oct 07, 2020 | 51.86 | 52.11 | 51.42 | 51.90 | 5,164,394 | +0.09(+0.18%) |
Oct 06, 2020 | 52.71 | 52.83 | 51.65 | 51.81 | 5,429,336 | -0.91(-1.73%) |
Oct 05, 2020 | 52.60 | 52.78 | 52.37 | 52.72 | 5,570,268 | +0.20(+0.39%) |
Oct 02, 2020 | 53.05 | 53.37 | 52.25 | 52.52 | 6,710,925 | -0.97(-1.81%) |
Oct 01, 2020 | 53.23 | 53.53 | 52.80 | 53.49 | 6,360,993 | +0.42(+0.80%) |
Sep 30, 2020 | 52.27 | 53.32 | 52.11 | 53.06 | 6,637,492 | +0.90(+1.72%) |
Sep 29, 2020 | 52.71 | 52.73 | 52.00 | 52.17 | 6,877,708 | -0.20(-0.38%) |
Sep 28, 2020 | 52.32 | 52.70 | 51.90 | 52.37 | 5,963,258 | +0.79(+1.52%) |
Sep 25, 2020 | 50.57 | 51.66 | 50.49 | 51.58 | 5,163,522 | +0.50(+0.98%) |
Sep 24, 2020 | 50.36 | 51.37 | 50.04 | 51.08 | 6,786,608 | +0.73(+1.44%) |
Sep 23, 2020 | 51.06 | 51.61 | 50.26 | 50.35 | 7,662,556 | -0.91(-1.77%) |
Sep 22, 2020 | 51.24 | 51.71 | 51.02 | 51.26 | 9,664,189 | -0.04(-0.07%) |
Sep 21, 2020 | 51.48 | 51.58 | 50.74 | 51.30 | 6,951,227 | -0.62(-1.19%) |
Sep 18, 2020 | 52.57 | 52.78 | 51.56 | 51.92 | 11,391,017 | -0.63(-1.21%) |
Sep 17, 2020 | 52.76 | 52.96 | 52.04 | 52.55 | 9,178,442 | -0.70(-1.31%) |
Sep 16, 2020 | 53.50 | 53.89 | 53.18 | 53.25 | 6,180,469 | -0.11(-0.21%) |
Sep 15, 2020 | 53.50 | 53.57 | 53.20 | 53.36 | 5,700,725 | +0.07(+0.14%) |
Sep 14, 2020 | 52.99 | 53.57 | 52.74 | 53.28 | 5,020,673 | +0.42(+0.80%) |
Sep 11, 2020 | 52.63 | 53.04 | 52.27 | 52.86 | 6,914,454 | +0.41(+0.79%) |
Sep 10, 2020 | 52.59 | 53.25 | 52.24 | 52.45 | 7,317,203 | -0.37(-0.70%) |
Sep 09, 2020 | 52.08 | 53.28 | 51.92 | 52.82 | 7,729,276 | +1.02(+1.97%) |
Sep 08, 2020 | 52.69 | 53.17 | 51.55 | 51.80 | 9,209,764 | -1.37(-2.57%) |
Sep 04, 2020 | 53.59 | 53.59 | 52.43 | 53.17 | 9,653,693 | +0.05(+0.09%) |
Sep 03, 2020 | 54.22 | 54.86 | 52.74 | 53.12 | 9,927,011 | -1.08(-2.00%) |
Sep 02, 2020 | 53.43 | 54.42 | 53.28 | 54.20 | 5,765,527 | +0.74(+1.39%) |